Australia markets closed

Regal Partners Limited (RPL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.8465-0.0535 (-1.84%)
At close: 03:59PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.86002.91002.81002.84652.846556,505
23 Apr 20242.88002.91002.86002.90002.900026,302
22 Apr 20242.85002.90002.82002.90002.90008,867
19 Apr 20242.88002.88002.76502.81002.810013,049
18 Apr 20242.88002.90002.85002.85002.850028,087
17 Apr 2024------
16 Apr 20242.79002.79002.66002.67002.670035,799
15 Apr 20242.88002.88002.83002.83002.83001,911
12 Apr 20242.92002.94002.81002.93002.930015,991
11 Apr 20242.98002.99002.91002.94002.94006,690
10 Apr 20243.03003.08002.92503.00003.000011,782
09 Apr 20243.00003.16002.96003.09003.090034,584
08 Apr 20242.94003.01002.93003.00003.000022,131
05 Apr 20242.98002.99002.91002.96002.96004,767
04 Apr 20243.13003.13003.03003.04003.04003,376
03 Apr 20243.07003.07003.03003.05003.05001,849
02 Apr 20243.05003.05002.96002.96002.96001,844
02 Apr 20240.05 Dividend
28 Mar 20243.01003.01002.95002.98002.930010,435
27 Mar 20243.01003.06002.96003.02002.96938,534
26 Mar 20243.06003.08003.01003.05002.998810,576
25 Mar 20243.09003.16003.06003.09003.038211,922
22 Mar 20243.00003.10003.00003.08003.02839,316
21 Mar 20243.00003.07002.99003.04002.989010,009
20 Mar 20242.95003.01002.95002.99002.93985,989
19 Mar 20242.90003.03002.88002.99002.939812,497
18 Mar 20242.83002.94002.78002.90002.851317,846
15 Mar 20243.01003.07002.81002.81002.762926,906
14 Mar 20243.09003.10003.00003.00002.94979,763
13 Mar 20242.89003.04002.89003.02002.96938,682
12 Mar 20242.82002.90002.77002.90002.851333,231
11 Mar 20242.79002.85002.79002.81002.762911,346
08 Mar 20242.75002.79002.73002.75002.70393,774
07 Mar 20242.67002.70002.65002.68002.63509,904
06 Mar 20242.70002.74002.66002.70002.65476,091
05 Mar 20242.75002.79002.70002.79002.743215,993
04 Mar 20242.70002.75002.63002.72002.674425,684
01 Mar 20242.66002.69002.61002.62002.576029,783
29 Feb 20242.69002.70002.63002.64002.595711,922
28 Feb 20242.71002.72002.61002.70002.654772,847
27 Feb 20242.70002.73002.65002.70002.654722,017
26 Feb 20242.70002.74002.66002.70002.654723,604
23 Feb 20242.78002.78002.62002.70002.65476,834
22 Feb 20242.73002.73002.73002.73002.68421
21 Feb 20242.77002.81002.66002.66002.61549,963
20 Feb 20242.80002.80002.74002.77002.72356,256
19 Feb 20242.86002.87002.77002.77002.72353,131
16 Feb 20242.86002.87002.84002.85002.80226,795
15 Feb 20242.78002.86002.76002.85002.80229,737
14 Feb 20242.70002.80002.67002.79002.743211,172
13 Feb 20242.73002.81002.72002.80002.75304,335
12 Feb 20242.69002.77002.68002.76002.71371,915
09 Feb 20242.81002.81002.75002.79002.74326,047
08 Feb 20242.85002.86002.78002.85002.802215,751
07 Feb 20242.72002.77002.72002.76002.713710,759
06 Feb 20242.66002.69002.64002.69002.64491,978
05 Feb 20242.67002.73002.62002.70002.65476,152
02 Feb 20242.60002.61002.53002.56002.517023,332
01 Feb 20242.65002.69002.62002.64002.59577,438
31 Jan 20242.55002.65002.53002.58002.53677,258
30 Jan 20242.56002.57002.52002.52002.47771,655
29 Jan 20242.56002.58002.52002.54002.49745,976
25 Jan 20242.57002.65002.57002.61002.56623,400
24 Jan 20242.56002.64002.56002.62002.57601,724
23 Jan 20242.61002.63002.56002.62002.576021,306
22 Jan 20242.59002.63002.55002.61002.56628,968
19 Jan 20242.53002.59002.52002.58002.53679,818
18 Jan 2024------
17 Jan 20242.55002.55002.53002.54002.4974492
16 Jan 20242.54002.57002.51002.53002.48765,813
15 Jan 20242.48002.57002.46002.51002.46796,130
12 Jan 20242.53002.54002.49002.53002.4876986
11 Jan 20242.54002.55002.48002.55002.50724,062
10 Jan 20242.53502.53502.45002.47002.42864,503
09 Jan 20242.51002.52002.45002.49002.44826,196
08 Jan 20242.54002.54002.51002.52002.47772,583
05 Jan 20242.60002.60002.54002.55002.50721,261
04 Jan 20242.64002.64002.53002.57002.52692,241
03 Jan 20242.59002.61002.58002.58002.5367360
02 Jan 20242.64002.64002.60002.63002.5859817
29 Dec 20232.66002.66002.63002.64002.59572,106
28 Dec 20232.78002.78002.68002.69002.64494,450
27 Dec 20232.71002.79002.68002.68002.635022,526
22 Dec 20232.64002.71002.61002.68002.635045,134
21 Dec 20232.60002.63002.58002.58002.53679,143
20 Dec 20232.64002.66002.60002.60002.556424,838
19 Dec 20232.64002.67002.63002.65002.60559,741
18 Dec 20232.65002.65002.52002.61002.566219,999
15 Dec 20232.59002.68002.52002.65002.605531,355
14 Dec 2023------
13 Dec 20232.45002.47002.36002.43002.38924,425
12 Dec 20232.43002.50002.41002.41002.36965,624
11 Dec 20232.46002.50002.37002.43002.38923,454
08 Dec 20232.42002.44002.34002.38002.34012,831
07 Dec 20232.40002.41002.30002.31002.27122,608
06 Dec 20232.31002.38002.26002.34002.30079,455
05 Dec 20232.33002.38002.31002.37002.33028,770
04 Dec 20232.33002.40002.32002.37002.33025,362
01 Dec 20232.31002.36002.26002.32002.2811-
30 Nov 20232.30002.31002.26002.28002.24172,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...